Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.91 | 3.66636248565 | 679.42 | 708.94 | 678.83 | 0 | 0 | IX |
| 4 | 15.22 | 2.20864593461 | 689.11 | 708.94 | 673.91 | 0 | 0 | IX |
| 12 | 21.6 | 3.16376898628 | 682.73 | 710.74 | 658.45 | 0 | 0 | IX |
| 26 | 6.49 | 0.93001261034 | 697.84 | 710.74 | 636.71 | 0 | 0 | IX |
| 52 | 19.06 | 2.78138543932 | 685.27 | 733.28 | 636.71 | 0 | 0 | IX |
| 156 | -89.91 | -11.3202558421 | 794.24 | 986.15 | 636.71 | 0 | 0 | IX |
| 260 | 117.79 | 20.0821768336 | 586.54 | 986.15 | 369.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 704.83 | 3.21 | 0.46 | 701.22 | 708.49 | 700.9 | 0 |
| 1732642200 | 701.62 | -5.17 | -0.73 | 705.31 | 705.84 | 698.59 | 0 |
| 1732555800 | 706.79 | 11.25 | 1.62 | 697.26 | 708.94 | 696.24 | 0 |
| 1732296600 | 695.54 | 5.72 | 0.83 | 691.38 | 696.51 | 690 | 0 |
| 1732210200 | 689.82 | 12.98 | 1.92 | 679.42 | 690.62 | 678.83 | 0 |
| 1732123800 | 676.84 | -1.27 | -0.19 | 676.61 | 677.99 | 675.07 | 0 |
| 1732037400 | 678.11 | -1.95 | -0.29 | 679.91 | 680.26 | 673.91 | 0 |
| 1731951000 | 680.06 | 1.78 | 0.26 | 676.88 | 680.69 | 676.25 | 0 |
| 1731691800 | 678.28 | 0.24 | 0.04 | 677.58 | 680.81 | 676.96 | 0 |
| 1731605400 | 678.04 | 0.88 | 0.13 | 676.71 | 680.66 | 675.36 | 0 |
| 1731519000 | 677.16 | -1.84 | -0.27 | 677.01 | 678.68 | 674.01 | 0 |
| 1731432600 | 679 | -8.44 | -1.23 | 686.95 | 687.12 | 678.8 | 0 |
| 1731346200 | 687.44 | 0.56 | 0.08 | 685.28 | 690.83 | 684.87 | 0 |
| 1731087000 | 686.88 | -6.69 | -0.96 | 693.33 | 693.93 | 686.56 | 0 |
| 1731000600 | 693.57 | 2.03 | 0.29 | 694.79 | 695.62 | 690.53 | 0 |
| 1730914200 | 691.54 | -1.25 | -0.18 | 694.38 | 699.93 | 689.48 | 0 |
| 1730827800 | 692.79 | 0.27 | 0.04 | 692.55 | 693.82 | 685.58 | 0 |
| 1730741400 | 692.52 | 7.36 | 1.07 | 685.38 | 696.56 | 684.93 | 0 |
| 1730482200 | 685.16 | -2.52 | -0.37 | 683.66 | 690.05 | 683.28 | 0 |
| 1730395800 | 687.68 | -1.75 | -0.25 | 689.11 | 691.35 | 686.7 | 0 |
| 1730309400 | 689.43 | 1.17 | 0.17 | 686.11 | 694.65 | 685.29 | 0 |
| 1730223000 | 688.26 | -6.35 | -0.91 | 693.88 | 693.96 | 687.93 | 0 |
| 1730136600 | 694.61 | 1.15 | 0.17 | 690.06 | 695.32 | 689.84 | 0 |
| 1729873800 | 693.46 | 4.93 | 0.72 | 691.24 | 696.67 | 691 | 0 |
| 1729787400 | 688.53 | -2.87 | -0.42 | 692.2 | 692.99 | 687.31 | 0 |
| 1729701000 | 691.4 | 1.26 | 0.18 | 690.84 | 692.2 | 687.61 | 0 |
| 1729614600 | 690.14 | -3.25 | -0.47 | 692.32 | 692.69 | 687.34 | 0 |
| 1729528200 | 693.39 | -6.86 | -0.98 | 699.48 | 700.3 | 692.58 | 0 |
| 1729269000 | 700.25 | 3.82 | 0.55 | 699.48 | 702.3 | 695.82 | 0 |
| 1729182600 | 696.43 | -4.27 | -0.61 | 701 | 701.07 | 695.72 | 0 |
| 1729096200 | 700.7 | -0.15 | -0.02 | 695.28 | 702.82 | 693.74 | 0 |
| 1729009800 | 700.85 | 1.21 | 0.17 | 700.96 | 702.78 | 698.6 | 0 |
| 1728923400 | 699.64 | -0.91 | -0.13 | 700.67 | 700.9 | 695.92 | 0 |
| 1728664200 | 700.55 | 5.21 | 0.75 | 695.43 | 702.1 | 695.01 | 0 |
| 1728577800 | 695.34 | -2.52 | -0.36 | 695.35 | 696.21 | 692.97 | 0 |
| 1728491400 | 697.86 | 3.14 | 0.45 | 695.05 | 698.39 | 694.06 | 0 |
| 1728405000 | 694.72 | -4.11 | -0.59 | 698.98 | 699.02 | 690.8 | 0 |
| 1728318600 | 698.83 | -2.86 | -0.41 | 702.53 | 702.83 | 698.04 | 0 |
| 1728059400 | 701.69 | 2.36 | 0.34 | 698.21 | 703.49 | 697.68 | 0 |
| 1727973000 | 699.33 | -4.16 | -0.59 | 704.04 | 704.07 | 695.35 | 0 |
| 1727886600 | 703.49 | -1.16 | -0.16 | 704.19 | 707.67 | 702.72 | 0 |
| 1727800200 | 704.65 | 2.11 | 0.30 | 703.08 | 705.41 | 698.1 | 0 |
| 1727713800 | 702.54 | -5.7 | -0.80 | 705.69 | 705.71 | 701.77 | 0 |
| 1727454600 | 708.24 | 10.16 | 1.46 | 698.3 | 710.74 | 698.26 | 0 |
| 1727368200 | 698.08 | 7.98 | 1.16 | 687.05 | 698.46 | 686.85 | 0 |
| 1727281800 | 690.1 | -4.66 | -0.67 | 695.94 | 696.22 | 690.1 | 0 |
| 1727195400 | 694.76 | 6.1 | 0.89 | 691.33 | 698.43 | 690.9 | 0 |
| 1727109000 | 688.66 | -1.34 | -0.19 | 688.53 | 691.08 | 688 | 0 |
| 1726849800 | 690 | -8.62 | -1.23 | 698.53 | 698.74 | 687.23 | 0 |
| 1726763400 | 698.62 | 11.99 | 1.75 | 686.51 | 698.62 | 686.47 | 0 |
| 1726677000 | 686.63 | -0.49 | -0.07 | 685.45 | 687.89 | 684.79 | 0 |
| 1726590600 | 687.12 | 6.29 | 0.92 | 681.11 | 687.73 | 680.87 | 0 |
| 1726504200 | 680.83 | -0.63 | -0.09 | 682.22 | 686.93 | 679.38 | 0 |
| 1726245000 | 681.46 | 12.92 | 1.93 | 672.49 | 681.97 | 672.16 | 0 |
| 1726158600 | 668.54 | 6.81 | 1.03 | 667.62 | 670.34 | 666.22 | 0 |
| 1726072200 | 661.73 | -4.71 | -0.71 | 667.6 | 667.91999 | 658.45 | 0 |
| 1725985800 | 666.44 | -11.98 | -1.77 | 674.03 | 674.24 | 665.89 | 0 |
| 1725899400 | 678.42 | 4 | 0.59 | 672.51 | 678.5 | 671.78 | 0 |
| 1725640200 | 674.42 | -5.14 | -0.76 | 677.56 | 680.75 | 673.99 | 0 |
| 1725553800 | 679.56 | -3.03 | -0.44 | 682.73 | 685.96 | 678.52 | 0 |
| 1725467400 | 682.59 | 1.91 | 0.28 | 678.12 | 684.45 | 677.65 | 0 |
| 1725381000 | 680.68 | -8.34 | -1.21 | 689.26 | 689.44 | 679.35 | 0 |
| 1725294600 | 689.02 | 4.78 | 0.70 | 688.9 | 689.13 | 688.55 | 0 |
| 1725035400 | 684.24 | -5.47 | -0.79 | 687.53 | 689.61 | 684.23 | 0 |
| 1724949000 | 689.71 | 6.11 | 0.89 | 685.96 | 689.79 | 682.69 | 0 |
| 1724862600 | 683.6 | 2.33 | 0.34 | 683.62 | 686.4 | 681.46 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
